Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 10183 10267 10170 10187 0 -42.30(-0.41%)
Sep 29, 2020 10266 10285 10216 10229 0 -79.40(-0.77%)
Sep 28, 2020 10336 10360 10261 10309 0 +92.40(+0.90%)
Sep 25, 2020 10227 10249 10118 10216 0 +0.00(+0.00%)
Sep 24, 2020 10227 10249 10118 10216 0 -113.80(-1.10%)
Sep 23, 2020 10369 10440 10328 10330 0 -25.50(-0.25%)
Sep 22, 2020 10364 10404 10318 10356 0 +30.20(+0.29%)
Sep 21, 2020 10470 10496 10276 10325 0 -213.80(-2.03%)
Sep 18, 2020 10532 10592 10508 10539 0 +0.00(+0.00%)
Sep 17, 2020 10532 10592 10508 10539 0 -12.80(-0.12%)
Sep 16, 2020 10520 10580 10519 10552 0 +32.00(+0.30%)
Sep 15, 2020 10477 10562 10453 10520 0 +62.60(+0.60%)
Sep 14, 2020 10482 10495 10406 10457 0 +17.90(+0.17%)
Sep 11, 2020 10359 10474 10356 10440 0 +0.00(+0.00%)
Sep 10, 2020 10359 10474 10356 10440 0 +32.90(+0.32%)
Sep 09, 2020 10290 10431 10274 10407 0 +156.20(+1.52%)
Sep 08, 2020 10321 10342 10150 10250 0 -47.40(-0.46%)
Sep 07, 2020 10212 10342 10204 10298 0 +144.70(+1.43%)
Sep 04, 2020 10146 10310 10092 10153 0 +0.00(+0.00%)
Sep 03, 2020 10146 10310 10092 10153 0 -231.70(-2.23%)
Sep 02, 2020 10262 10416 10255 10385 0 +196.00(+1.92%)
Sep 01, 2020 10229 10283 10154 10189 0 +53.20(+0.52%)
Aug 31, 2020 10196 10245 10133 10136 0 -28.90(-0.28%)
Aug 28, 2020 10234 10254 10147 10164 0 +0.00(+0.00%)
Aug 27, 2020 10234 10254 10147 10164 0 -145.20(-1.41%)
Aug 26, 2020 10205 10321 10202 10310 0 +78.50(+0.77%)
Aug 25, 2020 10330 10347 10231 10231 0 -77.20(-0.75%)
Aug 24, 2020 10314 10357 10281 10308 0 +90.20(+0.88%)
Aug 21, 2020 10266 10286 10170 10218 0 +0.00(+0.00%)
Aug 20, 2020 10266 10286 10170 10218 0 -91.80(-0.89%)
Aug 19, 2020 10153 10310 10139 10310 0 +141.60(+1.39%)
Aug 18, 2020 10190 10258 10142 10168 0 -59.70(-0.58%)
Aug 17, 2020 10175 10228 10120 10228 0 +64.50(+0.63%)
Aug 14, 2020 10226 10236 10095 10164 0 +0.00(+0.00%)
Aug 13, 2020 10226 10236 10095 10164 0 -115.10(-1.12%)
Aug 12, 2020 10143 10291 10135 10279 0 +125.50(+1.24%)
Aug 11, 2020 10133 10214 10109 10153 0 +62.30(+0.62%)
Aug 10, 2020 10080 10144 10061 10091 0 +22.90(+0.23%)
Aug 07, 2020 10062 10127 10039 10068 0 +0.00(+0.00%)
Aug 06, 2020 10062 10127 10039 10068 0 -30.00(-0.30%)
Aug 05, 2020 10199 10221 10098 10098 0 -64.00(-0.63%)
Aug 04, 2020 10245 10257 10107 10162 0 -67.70(-0.66%)
Aug 03, 2020 10013 10280 10000 10230 0 +223.80(+2.24%)
Jul 31, 2020 10127 10200 9985 10006 0 +0.00(+0.00%)
Jul 30, 2020 10127 10200 9985 10006 0 -266.90(-2.60%)
Jul 29, 2020 10277 10296 10242 10273 0 -4.40(-0.04%)
Jul 28, 2020 10292 10320 10223 10277 0 +4.90(+0.05%)
Jul 27, 2020 10175 10297 10174 10272 0 +53.20(+0.52%)
Jul 24, 2020 10271 10273 10206 10219 0 +4.90(+0.05%)
Jul 23, 2020 10271 10273 10181 10214 0 -224.80(-2.15%)
Jul 22, 2020 10406 10448 10376 10439 0 -5.00(-0.05%)
Jul 21, 2020 10495 10535 10422 10444 0 -26.90(-0.26%)
Jul 20, 2020 10388 10491 10342 10471 0 +60.40(+0.58%)
Jul 17, 2020 10429 10431 10371 10410 0 +0.00(+0.00%)
Jul 16, 2020 10429 10431 10371 10410 0 -49.50(-0.47%)
Jul 15, 2020 10359 10501 10330 10460 0 +200.50(+1.95%)
Jul 14, 2020 10205 10260 10118 10260 0 -41.50(-0.40%)
Jul 13, 2020 10299 10304 10220 10301 0 +71.00(+0.69%)
Jul 10, 2020 10115 10242 10114 10230 0 +0.00(+0.00%)
Jul 09, 2020 10115 10242 10114 10230 0 +51.60(+0.51%)
Jul 08, 2020 10151 10224 10145 10178 0 -29.60(-0.29%)
Jul 07, 2020 10214 10229 10158 10208 0 -45.40(-0.44%)
Jul 06, 2020 10249 10268 10197 10253 0 +127.60(+1.26%)
Jul 03, 2020 10204 10210 10110 10126 0 +0.00(+0.00%)
Jul 02, 2020 10204 10210 10110 10126 0 +36.10(+0.36%)
Jul 01, 2020 10028 10142 9991 10090 0 +44.40(+0.44%)
Jun 30, 2020 10071 10077 10001 10045 0 -15.20(-0.15%)
Jun 29, 2020 10022 10081 10004 10060 0 +18.60(+0.19%)
Jun 26, 2020 10164 10172 10018 10042 0 +0.00(+0.00%)
Jun 25, 2020 10164 10172 10018 10042 0 +19.90(+0.20%)
Jun 24, 2020 10188 10216 10022 10022 0 -224.60(-2.19%)
Jun 23, 2020 10206 10266 10181 10247 0 +95.50(+0.94%)
Jun 22, 2020 10196 10273 10145 10151 0 -115.20(-1.12%)
Jun 19, 2020 10226 10292 10200 10266 0 +0.00(+0.00%)
Jun 18, 2020 10226 10292 10200 10266 0 +64.10(+0.63%)
Jun 17, 2020 10084 10218 10075 10202 0 +167.90(+1.67%)
Jun 16, 2020 9873 10098 9869 10034 0 +191.74(+1.95%)
Jun 15, 2020 9763 9875 9633 9843 0 +46.19(+0.47%)
Jun 12, 2020 9800 9914 9724 9796 0 +0.00(+0.00%)
Jun 11, 2020 9800 9914 9724 9796 0 -350.83(-3.46%)
Jun 10, 2020 10190 10218 10122 10147 0 -37.60(-0.37%)
Jun 09, 2020 10153 10207 10112 10185 0 +32.00(+0.32%)
Jun 08, 2020 10114 10188 10082 10153 0 -37.60(-0.37%)
Jun 05, 2020 10083 10190 10062 10190 0 +0.00(+0.00%)
Jun 04, 2020 10083 10190 10062 10190 0 +6.60(+0.06%)
Jun 03, 2020 9962 10184 9954 10184 0 +232.35(+2.33%)
Jun 02, 2020 9875 9979 9873 9951 0 +119.96(+1.22%)
May 29, 2020 9918 9945 9824 9831 0 +0.00(+0.00%)
May 28, 2020 9918 9945 9824 9831 0 +114.97(+1.18%)
May 27, 2020 9854 9857 9673 9717 0 -114.31(-1.16%)
May 26, 2020 9879 9884 9790 9831 0 +6.29(+0.06%)
May 25, 2020 9743 9832 9712 9825 0 +135.55(+1.40%)
May 22, 2020 9714 9729 9604 9689 0 +0.00(+0.00%)
May 21, 2020 9714 9729 9604 9689 0 -101.86(-1.04%)
May 20, 2020 9732 9791 9717 9791 0 +0.00(+0.00%)
May 19, 2020 9732 9791 9717 9791 0 +50.08(+0.51%)
May 18, 2020 9537 9741 9534 9741 0 +257.67(+2.72%)
May 15, 2020 9526 9577 9474 9483 0 +0.00(+0.00%)
May 14, 2020 9526 9577 9474 9483 0 -148.52(-1.54%)
May 13, 2020 9680 9694 9621 9632 0 -101.91(-1.05%)
May 12, 2020 9693 9761 9674 9734 0 +43.82(+0.45%)
May 11, 2020 9680 9726 9591 9690 0 +24.36(+0.25%)
May 08, 2020 9667 9689 9629 9665 0 +0.00(+0.00%)
May 07, 2020 9667 9689 9629 9665 0 +93.65(+0.98%)
May 06, 2020 9506 9597 9480 9572 0 +59.53(+0.63%)
May 05, 2020 9445 9512 9416 9512 0 +121.90(+1.30%)
May 04, 2020 9619 9619 9390 9390 0 -239.13(-2.48%)
Apr 30, 2020 9851 9877 9629 9629 0 +0.00(+0.00%)
Apr 29, 2020 9851 9877 9629 9629 0 -260.06(-2.63%)
Apr 28, 2020 9787 9949 9781 9889 0 +130.64(+1.34%)
Apr 27, 2020 9610 9785 9610 9759 0 +133.17(+1.38%)
Apr 24, 2020 9560 9680 9552 9626 0 +0.00(+0.00%)
Apr 23, 2020 9560 9680 9552 9626 0 -4.91(-0.05%)
Apr 22, 2020 9621 9651 9567 9631 0 +82.71(+0.87%)
Apr 21, 2020 9735 9763 9544 9548 0 -237.42(-2.43%)
Apr 20, 2020 9669 9785 9584 9785 0 +172.44(+1.79%)
Apr 17, 2020 9455 9663 9454 9613 0 +0.00(+0.00%)
Apr 16, 2020 9455 9663 9454 9613 0 +292.63(+3.14%)
Apr 15, 2020 9530 9568 9310 9320 0 -218.41(-2.29%)
Apr 14, 2020 9507 9614 9499 9539 0 +85.78(+0.91%)
Apr 09, 2020 9466 9550 9322 9453 0 +0.00(+0.00%)
Apr 08, 2020 9466 9550 9322 9453 0 -61.77(-0.65%)
Apr 07, 2020 9470 9696 9451 9515 0 +52.26(+0.55%)
Apr 06, 2020 9260 9522 9259 9462 0 +219.90(+2.38%)
Apr 03, 2020 9281 9310 9219 9242 0 +0.00(+0.00%)
Apr 02, 2020 9281 9310 9219 9242 0 +73.46(+0.80%)
Apr 01, 2020 9312 9312 9037 9169 0 -142.94(-1.54%)
Mar 31, 2020 9185 9371 9155 9312 0 +137.53(+1.50%)
Mar 30, 2020 9048 9174 8866 9174 0 +178.02(+1.98%)
Mar 27, 2020 9175 9193 8868 8996 0 +0.00(+0.00%)
Mar 26, 2020 9175 9193 8868 8996 0 +7.21(+0.08%)
Mar 25, 2020 8772 9137 8664 8989 0 +255.84(+2.93%)
Mar 24, 2020 8188 8733 8187 8733 0 +572.53(+7.02%)
Mar 23, 2020 8624 8642 8161 8161 0 -463.07(-5.37%)
Mar 20, 2020 8782 9175 8624 8624 0 +0.00(+0.00%)
Mar 19, 2020 8782 9175 8624 8624 0 +285.12(+3.42%)
Mar 18, 2020 8493 8493 8095 8339 0 -154.30(-1.82%)
Mar 17, 2020 8227 8627 7954 8493 0 +265.96(+3.23%)
Mar 16, 2020 8360 8391 7650 8227 0 -140.48(-1.68%)
Mar 13, 2020 8283 9043 8266 8368 0 +0.00(+0.00%)
Mar 12, 2020 8283 9043 8266 8368 0 -784.94(-8.58%)
Mar 11, 2020 9256 9374 9130 9152 0 -43.43(-0.47%)
Mar 10, 2020 9248 9576 9151 9196 0 -0.67(-0.01%)
Mar 09, 2020 9737 9737 9059 9197 0 -540.22(-5.55%)
Mar 06, 2020 10140 10142 9653 9737 0 +0.00(+0.00%)
Mar 05, 2020 10140 10142 9653 9737 0 -514.58(-5.02%)
Mar 04, 2020 10129 10296 10072 10251 0 +164.00(+1.63%)
Mar 03, 2020 10000 10286 9991 10087 0 +136.57(+1.37%)
Mar 02, 2020 9844 10137 9790 9951 0 +119.80(+1.22%)
Feb 28, 2020 10206 10206 9725 9831 0 +0.00(+0.00%)
Feb 27, 2020 10206 10206 9725 9831 0 -681.17(-6.48%)
Feb 26, 2020 10405 10547 10216 10512 0 +33.70(+0.32%)
Feb 25, 2020 10750 10779 10467 10478 0 -234.30(-2.19%)
Feb 24, 2020 11086 11087 10650 10713 0 -398.00(-3.58%)
Feb 21, 2020 11108 11172 11058 11111 0 +0.00(+0.00%)
Feb 20, 2020 11108 11172 11058 11111 0 -152.20(-1.35%)
Feb 19, 2020 11190 11264 11174 11263 0 +116.70(+1.05%)
Feb 18, 2020 11095 11179 11094 11146 0 -22.20(-0.20%)
Feb 17, 2020 11156 11181 11136 11168 0 +39.70(+0.36%)
Feb 14, 2020 11106 11153 11079 11129 0 +0.00(+0.00%)
Feb 13, 2020 11106 11153 11079 11129 0 +39.60(+0.36%)
Feb 12, 2020 11094 11120 11075 11089 0 -12.00(-0.11%)
Feb 11, 2020 11080 11114 11072 11101 0 +61.40(+0.56%)
Feb 10, 2020 10968 11040 10964 11040 0 +38.30(+0.35%)
Feb 07, 2020 10996 11016 10958 11002 0 +0.00(+0.00%)
Feb 06, 2020 10996 11016 10958 11002 0 +7.30(+0.07%)
Feb 05, 2020 10790 11007 10782 10994 0 +193.60(+1.79%)
Feb 04, 2020 10707 10801 10693 10801 0 +135.60(+1.27%)
Feb 03, 2020 10650 10695 10598 10665 0 +37.10(+0.35%)
Jan 31, 2020 10814 10816 10617 10628 0 +0.00(+0.00%)
Jan 30, 2020 10814 10816 10617 10628 0 -232.00(-2.14%)
Jan 29, 2020 10796 10880 10773 10860 0 +77.90(+0.72%)
Jan 28, 2020 10730 10789 10662 10782 0 +106.00(+0.99%)
Jan 27, 2020 10763 10781 10640 10676 0 -173.80(-1.60%)
Jan 24, 2020 10866 10913 10846 10850 0 +0.00(+0.00%)
Jan 23, 2020 10866 10913 10846 10850 0 -45.30(-0.42%)
Jan 22, 2020 10907 10961 10893 10895 0 +10.60(+0.10%)
Jan 21, 2020 10826 10884 10768 10884 0 +38.20(+0.35%)
Jan 20, 2020 10844 10867 10835 10846 0 +4.50(+0.04%)
Jan 17, 2020 10724 10849 10716 10842 0 +0.00(+0.00%)
Jan 16, 2020 10724 10849 10716 10842 0 +171.10(+1.60%)
Jan 15, 2020 10656 10691 10620 10671 0 +14.90(+0.14%)
Jan 14, 2020 10617 10656 10536 10656 0 +33.40(+0.31%)
Jan 13, 2020 10645 10680 10592 10622 0 -17.10(-0.16%)
Jan 10, 2020 10678 10689 10639 10640 0 +0.00(+0.00%)
Jan 09, 2020 10678 10689 10639 10640 0 -12.70(-0.12%)
Jan 08, 2020 10628 10681 10617 10652 0 -34.60(-0.32%)
Jan 07, 2020 10714 10747 10655 10687 0 +21.40(+0.20%)
Jan 06, 2020 10653 10676 10548 10665 0 -34.40(-0.32%)
Jan 03, 2020 10585 10701 10581 10700 0 +0.00(+0.00%)
Jan 02, 2020 10585 10701 10581 10700 0 +82.90(+0.78%)
Dec 30, 2019 10734 10736 10613 10617 0 +0.00(+0.00%)
Dec 29, 2019 10734 10736 10613 10617 0 -113.30(-1.06%)
Dec 27, 2019 10739 10756 10708 10730 0 +0.00(+0.00%)
Dec 26, 2019 10739 10756 10708 10730 0 +5.90(+0.06%)
Dec 23, 2019 10680 10734 10678 10724 0 +0.00(+0.00%)
Dec 22, 2019 10680 10734 10678 10724 0 +44.90(+0.42%)
Dec 20, 2019 10629 10679 10611 10679 0 +0.00(+0.00%)
Dec 19, 2019 10629 10679 10611 10679 0 +122.70(+1.16%)
Dec 18, 2019 10541 10638 10539 10557 0 +17.80(+0.17%)
Dec 17, 2019 10515 10544 10499 10539 0 -2.80(-0.03%)
Dec 16, 2019 10478 10563 10459 10542 0 +112.40(+1.08%)
Dec 13, 2019 10465 10508 10425 10429 0 +0.00(+0.00%)
Dec 12, 2019 10465 10508 10425 10429 0 +24.00(+0.23%)
Dec 11, 2019 10375 10416 10341 10405 0 +14.80(+0.14%)
Dec 10, 2019 10417 10419 10296 10390 0 -44.40(-0.43%)
Dec 09, 2019 10450 10489 10434 10435 0 -29.00(-0.28%)
Dec 06, 2019 10379 10472 10376 10464 0 +0.00(+0.00%)
Dec 05, 2019 10379 10472 10376 10464 0 +129.30(+1.25%)
Dec 04, 2019 10246 10344 10238 10335 0 +101.70(+0.99%)
Dec 03, 2019 10372 10381 10222 10233 0 -115.50(-1.12%)
Dec 02, 2019 10499 10552 10336 10348 0 -144.80(-1.38%)
Nov 29, 2019 10492 10528 10482 10493 0 +0.00(+0.00%)
Nov 28, 2019 10492 10528 10482 10493 0 -36.10(-0.34%)
Nov 27, 2019 10532 10544 10501 10529 0 +22.40(+0.21%)
Nov 26, 2019 10480 10538 10471 10507 0 +38.30(+0.37%)
Nov 25, 2019 10425 10473 10417 10469 0 +99.20(+0.96%)
Nov 22, 2019 10368 10420 10351 10369 0 +0.00(+0.00%)
Nov 21, 2019 10368 10420 10351 10369 0 -16.30(-0.16%)
Nov 20, 2019 10348 10386 10319 10386 0 +19.70(+0.19%)
Nov 19, 2019 10371 10429 10348 10366 0 +18.80(+0.18%)
Nov 18, 2019 10317 10381 10312 10347 0 +37.10(+0.36%)
Nov 15, 2019 10315 10336 10270 10310 0 +0.00(+0.00%)
Nov 14, 2019 10315 10336 10270 10310 0 +10.90(+0.11%)
Nov 13, 2019 10278 10314 10232 10299 0 -15.00(-0.15%)
Nov 12, 2019 10306 10326 10282 10314 0 +8.90(+0.09%)
Nov 11, 2019 10311 10336 10276 10305 0 -3.90(-0.04%)
Nov 08, 2019 10308 10329 10277 10309 0 +0.00(+0.00%)
Nov 07, 2019 10308 10329 10277 10309 0 -8.90(-0.09%)
Nov 06, 2019 10259 10328 10253 10318 0 +45.10(+0.44%)
Nov 05, 2019 10323 10328 10267 10273 0 -64.10(-0.62%)
Nov 04, 2019 10273 10354 10260 10337 0 +84.90(+0.83%)
Nov 01, 2019 10236 10280 10224 10252 0 +0.00(+0.00%)
Oct 31, 2019 10236 10280 10224 10252 0 -2.80(-0.03%)
Oct 30, 2019 10254 10270 10215 10255 0 -2.70(-0.03%)
Oct 29, 2019 10210 10261 10200 10258 0 +25.90(+0.25%)
Oct 28, 2019 10190 10255 10185 10232 0 +34.70(+0.34%)
Oct 25, 2019 10118 10197 10108 10197 0 +0.00(+0.00%)
Oct 24, 2019 10118 10197 10108 10197 0 +173.60(+1.73%)
Oct 23, 2019 9990 10054 9988 10024 0 +6.20(+0.06%)
Oct 22, 2019 9983 10027 9935 10017 0 +25.88(+0.26%)
Oct 21, 2019 9969 10026 9955 9991 0 +25.93(+0.26%)
Oct 18, 2019 9991 10016 9958 9965 0 +0.00(+0.00%)
Oct 17, 2019 9991 10016 9958 9965 0 -67.01(-0.67%)
Oct 16, 2019 10072 10082 10001 10032 0 -16.30(-0.16%)
Oct 15, 2019 10015 10076 9970 10049 0 +84.56(+0.85%)
Oct 14, 2019 9947 9977 9894 9964 0 -53.16(-0.53%)
Oct 11, 2019 9913 10028 9907 10017 0 +0.00(+0.00%)
Oct 10, 2019 9913 10028 9907 10017 0 +187.35(+1.91%)
Oct 09, 2019 9793 9881 9778 9830 0 +29.81(+0.30%)
Oct 08, 2019 9904 9922 9779 9800 0 -113.82(-1.15%)
Oct 07, 2019 9849 9931 9829 9914 0 +86.34(+0.88%)
Oct 04, 2019 9793 9842 9749 9828 0 +0.00(+0.00%)
Oct 03, 2019 9793 9842 9749 9828 0 +70.44(+0.72%)
Oct 02, 2019 9930 9932 9753 9757 0 -195.22(-1.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.